3571 (株)ソトー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 822 | 834 | 814 | 814 | 10,100 | 814 |
| 2022-06-23 | 823 | 824 | 822 | 822 | 9,500 | 822 |
| 2022-06-22 | 823 | 830 | 822 | 822 | 3,300 | 822 |
| 2022-06-21 | 833 | 833 | 822 | 822 | 5,000 | 822 |
| 2022-06-20 | 833 | 834 | 825 | 825 | 3,800 | 825 |
| 2022-06-17 | 827 | 845 | 827 | 833 | 7,200 | 833 |
| 2022-06-16 | 830 | 846 | 828 | 841 | 5,200 | 841 |
| 2022-06-15 | 836 | 840 | 833 | 833 | 3,700 | 833 |
| 2022-06-14 | 832 | 841 | 824 | 836 | 6,400 | 836 |
| 2022-06-13 | 830 | 841 | 826 | 835 | 7,700 | 835 |
| 2022-06-10 | 849 | 849 | 830 | 830 | 10,700 | 830 |
| 2022-06-09 | 855 | 864 | 848 | 856 | 5,800 | 856 |
| 2022-06-08 | 845 | 866 | 839 | 863 | 4,900 | 863 |
| 2022-06-07 | 850 | 850 | 835 | 847 | 3,700 | 847 |
| 2022-06-06 | 848 | 865 | 848 | 855 | 4,300 | 855 |
| 2022-06-03 | 865 | 865 | 854 | 855 | 4,700 | 855 |
| 2022-06-02 | 880 | 880 | 865 | 868 | 3,800 | 868 |
| 2022-06-01 | 882 | 882 | 870 | 881 | 13,100 | 881 |
| 2022-05-31 | 868 | 880 | 868 | 880 | 5,100 | 880 |
| 2022-05-30 | 850 | 876 | 848 | 876 | 22,600 | 876 |
| 2022-05-27 | 852 | 852 | 841 | 847 | 2,800 | 847 |
| 2022-05-26 | 845 | 851 | 842 | 845 | 4,700 | 845 |
| 2022-05-25 | 833 | 849 | 833 | 841 | 4,500 | 841 |
| 2022-05-24 | 831 | 845 | 830 | 841 | 2,600 | 841 |
| 2022-05-23 | 839 | 845 | 832 | 845 | 9,100 | 845 |
| 2022-05-20 | 831 | 837 | 830 | 835 | 3,500 | 835 |
| 2022-05-19 | 830 | 831 | 826 | 831 | 1,600 | 831 |
| 2022-05-18 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2022-05-17 | 839 | 839 | 830 | 835 | 3,200 | 835 |
| 2022-05-16 | 830 | 835 | 826 | 835 | 2,900 | 835 |
| 2022-05-13 | 834 | 835 | 826 | 830 | 4,900 | 830 |
| 2022-05-12 | 829 | 841 | 829 | 838 | 3,900 | 838 |
| 2022-05-11 | 823 | 859 | 814 | 829 | 9,700 | 829 |
| 2022-05-10 | 841 | 841 | 830 | 830 | 4,600 | 830 |
| 2022-05-09 | 868 | 869 | 836 | 854 | 7,700 | 854 |
| 2022-05-06 | 857 | 868 | 857 | 868 | 4,200 | 868 |
| 2022-05-02 | 888 | 888 | 851 | 854 | 8,000 | 854 |
| 2022-04-28 | 872 | 879 | 870 | 879 | 9,800 | 879 |
| 2022-04-27 | 825 | 888 | 822 | 872 | 23,800 | 872 |
| 2022-04-26 | 825 | 837 | 825 | 825 | 6,000 | 825 |
| 2022-04-25 | 843 | 857 | 821 | 821 | 8,700 | 821 |
| 2022-04-22 | 849 | 849 | 843 | 843 | 1,600 | 843 |
| 2022-04-21 | 833 | 848 | 833 | 842 | 2,400 | 842 |
| 2022-04-20 | 838 | 845 | 836 | 839 | 3,300 | 839 |
| 2022-04-19 | 836 | 851 | 836 | 838 | 3,700 | 838 |
| 2022-04-18 | 851 | 855 | 832 | 836 | 4,500 | 836 |
| 2022-04-15 | 857 | 872 | 857 | 858 | 4,200 | 858 |
| 2022-04-14 | 852 | 857 | 849 | 857 | 2,900 | 857 |
| 2022-04-13 | 832 | 844 | 832 | 844 | 5,400 | 844 |
| 2022-04-12 | 849 | 851 | 830 | 832 | 5,700 | 832 |
| 2022-04-11 | 829 | 857 | 829 | 849 | 9,300 | 849 |
| 2022-04-08 | 839 | 846 | 829 | 836 | 9,800 | 836 |
| 2022-04-07 | 860 | 860 | 822 | 831 | 10,200 | 831 |
| 2022-04-06 | 871 | 871 | 865 | 866 | 2,600 | 866 |
| 2022-04-05 | 871 | 874 | 862 | 871 | 5,700 | 871 |
| 2022-04-04 | 872 | 875 | 865 | 869 | 4,600 | 869 |
| 2022-04-01 | 854 | 868 | 841 | 865 | 8,200 | 865 |
| 2022-03-31 | 871 | 871 | 839 | 852 | 11,500 | 852 |
| 2022-03-30 | 853 | 881 | 853 | 881 | 5,400 | 881 |
| 2022-03-29 | 878 | 878 | 835 | 862 | 15,000 | 862 |
| 2022-03-28 | 883 | 883 | 875 | 875 | 5,000 | 875 |
| 2022-03-25 | 871 | 890 | 859 | 890 | 16,300 | 890 |
| 2022-03-24 | 864 | 876 | 859 | 876 | 8,800 | 876 |
| 2022-03-23 | 864 | 869 | 854 | 862 | 11,000 | 862 |
| 2022-03-22 | 858 | 865 | 858 | 865 | 6,800 | 865 |
| 2022-03-18 | 862 | 862 | 848 | 859 | 3,900 | 859 |
| 2022-03-17 | 860 | 865 | 856 | 865 | 8,300 | 865 |
| 2022-03-16 | 860 | 864 | 860 | 864 | 6,200 | 864 |
| 2022-03-15 | 835 | 860 | 835 | 860 | 6,500 | 860 |
| 2022-03-14 | 832 | 834 | 822 | 833 | 8,000 | 833 |
| 2022-03-11 | 828 | 837 | 828 | 833 | 7,900 | 833 |
| 2022-03-10 | 835 | 853 | 828 | 848 | 15,500 | 848 |
| 2022-03-09 | 853 | 853 | 822 | 822 | 14,800 | 822 |
| 2022-03-08 | 829 | 865 | 829 | 853 | 22,800 | 853 |
| 2022-03-07 | 846 | 846 | 830 | 839 | 11,800 | 839 |
| 2022-03-04 | 840 | 850 | 832 | 844 | 10,700 | 844 |
| 2022-03-03 | 822 | 841 | 822 | 841 | 11,500 | 841 |
| 2022-03-02 | 808 | 830 | 806 | 814 | 17,600 | 814 |
| 2022-03-01 | 832 | 836 | 809 | 812 | 15,000 | 812 |
| 2022-02-28 | 833 | 837 | 822 | 827 | 10,500 | 827 |
| 2022-02-25 | 822 | 835 | 822 | 835 | 3,700 | 835 |
| 2022-02-24 | 819 | 829 | 810 | 822 | 7,600 | 822 |
| 2022-02-22 | 837 | 842 | 816 | 816 | 9,800 | 816 |
| 2022-02-21 | 832 | 840 | 826 | 837 | 5,300 | 837 |
| 2022-02-18 | 840 | 844 | 837 | 841 | 2,900 | 841 |
| 2022-02-17 | 858 | 858 | 831 | 840 | 6,700 | 840 |
| 2022-02-16 | 853 | 859 | 853 | 858 | 1,800 | 858 |
| 2022-02-15 | 851 | 861 | 851 | 853 | 6,600 | 853 |
| 2022-02-14 | 857 | 857 | 835 | 851 | 13,100 | 851 |
| 2022-02-10 | 857 | 862 | 848 | 862 | 7,400 | 862 |
| 2022-02-09 | 839 | 868 | 837 | 842 | 30,000 | 842 |
| 2022-02-08 | 831 | 839 | 824 | 828 | 14,400 | 828 |
| 2022-02-07 | 828 | 836 | 815 | 829 | 26,500 | 829 |
| 2022-02-04 | 822 | 836 | 820 | 829 | 13,300 | 829 |
| 2022-02-03 | 833 | 836 | 815 | 818 | 11,200 | 818 |
| 2022-02-02 | 824 | 833 | 824 | 833 | 4,600 | 833 |
| 2022-02-01 | 820 | 830 | 793 | 824 | 27,200 | 824 |
| 2022-01-31 | 832 | 835 | 827 | 835 | 4,000 | 835 |
| 2022-01-28 | 823 | 831 | 815 | 829 | 10,600 | 829 |
| 2022-01-27 | 834 | 837 | 823 | 823 | 15,700 | 823 |
| 2022-01-26 | 825 | 838 | 815 | 824 | 11,400 | 824 |
| 2022-01-25 | 808 | 830 | 808 | 821 | 7,500 | 821 |
| 2022-01-24 | 797 | 829 | 797 | 818 | 14,400 | 818 |
| 2022-01-21 | 794 | 836 | 794 | 807 | 23,200 | 807 |
| 2022-01-20 | 800 | 827 | 799 | 811 | 19,300 | 811 |
| 2022-01-19 | 820 | 835 | 800 | 800 | 20,400 | 800 |
| 2022-01-18 | 824 | 849 | 822 | 838 | 14,500 | 838 |
| 2022-01-17 | 818 | 841 | 815 | 822 | 14,900 | 822 |
| 2022-01-14 | 819 | 827 | 804 | 818 | 11,100 | 818 |
| 2022-01-13 | 803 | 833 | 803 | 819 | 20,000 | 819 |
| 2022-01-12 | 801 | 809 | 798 | 809 | 6,900 | 809 |
| 2022-01-11 | 792 | 811 | 792 | 801 | 15,600 | 801 |
| 2022-01-07 | 796 | 800 | 788 | 796 | 5,100 | 796 |
| 2022-01-06 | 793 | 805 | 793 | 795 | 9,400 | 795 |
| 2022-01-05 | 801 | 801 | 793 | 797 | 10,600 | 797 |
| 2022-01-04 | 810 | 810 | 792 | 801 | 11,100 | 801 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
